Tenfu Cayman Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.990	4.990	4.790	4.790	4.312	2,000
2024-02-07	4.570	4.570	4.570	4.570	4.114	1,000
2024-02-06	4.440	4.440	4.440	4.440	3.997	1,000
2024-02-05	4.390	4.410	4.380	4.380	3.943	4,000
2024-02-02	4.390	4.400	4.390	4.390	3.952	3,000
2024-02-01	4.390	4.400	4.390	4.400	3.961	2,000
2024-01-31	4.360	4.430	4.000	4.420	3.979	4,000
2024-01-30	4.480	4.480	4.360	4.360	3.925	5,000
2024-01-29	4.590	4.590	4.460	4.460	4.015	5,000
2024-01-26	4.850	4.850	4.650	4.650	4.186	2,000
2024-01-25	4.590	4.590	4.590	4.590	4.132	1,000
2024-01-24	4.590	4.590	4.590	4.590	4.132	2,000
2024-01-23	4.460	4.470	4.460	4.470	4.024	2,000
2024-01-22	4.570	4.570	4.450	4.450	4.006	1,000
2024-01-19	4.430	4.430	4.430	4.430	3.988	2,000
2024-01-18	4.610	4.610	4.480	4.480	4.033	1,000
2024-01-17	4.420	4.420	4.410	4.410	3.970	2,000
2024-01-16	4.490	4.540	4.350	4.540	4.087	3,000
2024-01-15	4.490	4.490	4.490	4.490	4.042	3,000
2024-01-12	4.420	4.420	4.420	4.420	3.979	2,000
2024-01-11	4.600	4.600	4.390	4.440	3.997	4,000
2024-01-10	4.740	4.750	4.590	4.590	4.132	16,000
2024-01-09	4.790	4.790	4.610	4.610	4.150	3,000
2024-01-08	4.640	4.640	4.570	4.570	4.114	4,000
2024-01-05	4.650	4.650	4.650	4.650	4.186	2,000
2024-01-04	4.690	4.690	4.650	4.650	4.186	3,000
2024-01-03	4.700	4.750	4.520	4.670	4.204	12,000
2024-01-02	4.800	4.850	4.740	4.750	4.276	1,834,000
2023-12-29	4.800	5.020	4.620	5.000	4.501	1,224,000
2023-12-28	4.800	5.000	4.750	5.000	4.501	508,000
2023-12-27	4.800	5.100	4.730	5.100	4.591	253,000
2023-12-22	4.770	5.050	4.700	4.950	4.456	143,000
2023-12-21	4.780	4.870	4.730	4.870	4.384	98,000
2023-12-20	4.780	4.900	4.710	4.800	4.321	118,000
2023-12-19	4.670	5.000	4.670	5.000	4.501	80,000
2023-12-18	4.990	4.990	4.640	4.970	4.474	34,000
2023-12-15	4.830	5.000	4.810	5.000	4.501	37,000
2023-12-14	4.900	5.000	4.720	5.000	4.501	36,000
2023-12-13	4.800	5.000	4.100	5.000	4.501	188,000
2023-12-12	4.600	4.750	4.600	4.750	4.276	3,091,000
2023-12-11	4.280	4.680	4.280	4.620	4.159	16,000
2023-12-08	4.010	4.260	4.010	4.260	3.835	19,000
2023-12-07	4.070	4.070	4.010	4.010	3.610	4,000
2023-12-06	4.190	4.190	4.030	4.030	3.628	2,000
2023-12-05	4.190	4.190	3.970	4.110	3.700	3,000
2023-12-04	4.200	4.200	3.980	4.040	3.637	3,000
2023-12-01	4.150	4.150	4.150	4.150	3.736	1,000
2023-11-30	4.030	4.030	3.970	3.970	3.574	3,000
2023-11-29	4.020	4.020	4.020	4.020	3.619	3,000
2023-11-28	4.050	4.050	4.050	4.050	3.646	2,000
2023-11-27	4.050	4.050	4.050	4.050	3.646	2,000
2023-11-24	4.050	4.050	4.050	4.050	3.646	2,502,000
2023-11-23	4.020	4.020	4.000	4.000	3.601	2,000
2023-11-22	4.050	4.050	3.940	3.970	3.574	3,000
2023-11-21	4.030	4.040	4.010	4.010	3.610	4,000
2023-11-20	4.070	4.070	4.010	4.010	3.610	3,000
2023-11-17	4.100	4.100	3.960	3.960	3.565	3,000
2023-11-16	4.030	4.030	3.930	3.930	3.538	4,000
2023-11-15	3.990	4.000	3.910	3.910	3.520	3,000
2023-11-14	4.100	4.100	3.900	3.930	3.538	3,000

← NewerPage 12 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0200 HKD
2026-05-13	0.0900 HKD
2025-09-02	0.0200 HKD
2025-05-16	0.0800 HKD
2024-09-03	0.0300 HKD
2024-05-17	0.1200 HKD
2023-09-01	0.0500 HKD
2023-05-19	0.1300 HKD
2022-08-31	0.0400 HKD
2022-05-20	0.2300 HKD
2021-09-01	0.0800 HKD
2021-05-17	0.2000 HKD
2020-09-02	0.0600 HKD
2020-05-18	0.1400 HKD
2019-09-04	0.0600 HKD
2019-05-16	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.